Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.60 | 41.35 | 40.14 | 41.23 | 167,983 | +0.26(+0.64%) |
May 27, 2022 | 40.81 | 41.03 | 40.59 | 40.97 | 62,161 | +0.38(+0.94%) |
May 26, 2022 | 40.06 | 40.79 | 40.06 | 40.59 | 102,336 | +0.76(+1.90%) |
May 25, 2022 | 39.79 | 40.55 | 39.62 | 39.83 | 125,943 | +0.05(+0.12%) |
May 24, 2022 | 39.35 | 39.90 | 38.83 | 39.79 | 114,975 | +0.34(+0.87%) |
May 23, 2022 | 39.06 | 39.86 | 37.61 | 39.44 | 114,806 | +0.99(+2.57%) |
May 20, 2022 | 37.91 | 38.81 | 37.69 | 38.45 | 102,456 | +0.11(+0.29%) |
May 19, 2022 | 38.40 | 38.82 | 38.25 | 38.34 | 160,412 | -0.45(-1.15%) |
May 18, 2022 | 39.16 | 39.49 | 38.48 | 38.79 | 115,549 | -0.81(-2.05%) |
May 17, 2022 | 39.29 | 39.78 | 39.11 | 39.60 | 208,713 | +0.93(+2.41%) |
May 16, 2022 | 38.69 | 38.92 | 37.96 | 38.67 | 147,247 | -0.22(-0.58%) |
May 13, 2022 | 39.38 | 40.18 | 38.64 | 38.89 | 136,795 | -0.31(-0.78%) |
May 12, 2022 | 39.26 | 39.27 | 38.31 | 39.20 | 109,714 | -0.14(-0.36%) |
May 11, 2022 | 40.12 | 40.67 | 39.18 | 39.34 | 104,308 | -0.58(-1.46%) |
May 10, 2022 | 41.11 | 41.26 | 39.37 | 39.92 | 132,178 | -0.65(-1.60%) |
May 09, 2022 | 39.90 | 40.89 | 39.90 | 40.57 | 144,173 | +0.22(+0.55%) |
May 06, 2022 | 40.67 | 40.76 | 39.71 | 40.35 | 97,336 | -0.26(-0.64%) |
May 05, 2022 | 41.35 | 41.35 | 40.16 | 40.61 | 113,068 | -1.14(-2.73%) |
May 04, 2022 | 41.09 | 41.86 | 40.55 | 41.75 | 113,356 | +0.86(+2.11%) |
May 03, 2022 | 40.84 | 41.09 | 40.41 | 40.89 | 113,707 | +0.08(+0.20%) |
May 02, 2022 | 40.85 | 41.61 | 40.03 | 40.80 | 162,776 | +0.26(+0.64%) |
Apr 29, 2022 | 41.68 | 41.78 | 40.41 | 40.54 | 111,864 | -1.23(-2.95%) |
Apr 28, 2022 | 41.68 | 41.92 | 40.98 | 41.77 | 116,928 | +0.44(+1.05%) |
Apr 27, 2022 | 41.82 | 42.13 | 41.20 | 41.34 | 133,453 | -0.56(-1.33%) |
Apr 26, 2022 | 42.89 | 43.04 | 41.82 | 41.89 | 156,806 | -1.53(-3.52%) |
Apr 25, 2022 | 43.38 | 43.52 | 42.40 | 43.42 | 111,808 | -0.42(-0.95%) |
Apr 22, 2022 | 44.25 | 44.91 | 43.83 | 43.84 | 146,245 | -0.69(-1.56%) |
Apr 21, 2022 | 45.29 | 45.54 | 44.17 | 44.53 | 121,584 | -0.57(-1.25%) |
Apr 20, 2022 | 45.00 | 45.54 | 44.38 | 45.10 | 85,962 | +0.40(+0.89%) |
Apr 19, 2022 | 43.30 | 44.82 | 43.23 | 44.70 | 131,876 | +1.55(+3.58%) |
Apr 18, 2022 | 42.52 | 43.27 | 42.52 | 43.15 | 139,186 | +0.44(+1.02%) |
Apr 14, 2022 | 43.23 | 43.64 | 42.54 | 42.72 | 98,789 | -0.46(-1.07%) |
Apr 13, 2022 | 42.21 | 43.25 | 42.21 | 43.18 | 99,941 | +0.71(+1.68%) |
Apr 12, 2022 | 42.54 | 43.15 | 42.30 | 42.47 | 77,959 | +0.09(+0.22%) |
Apr 11, 2022 | 42.11 | 43.05 | 42.06 | 42.38 | 99,800 | +0.32(+0.77%) |
Apr 08, 2022 | 42.40 | 42.78 | 42.00 | 42.05 | 120,023 | -0.12(-0.29%) |
Apr 07, 2022 | 43.63 | 43.63 | 42.05 | 42.17 | 142,479 | -1.09(-2.53%) |
Apr 06, 2022 | 43.52 | 43.72 | 43.20 | 43.27 | 96,326 | -0.34(-0.79%) |
Apr 05, 2022 | 44.02 | 44.27 | 43.55 | 43.61 | 88,840 | -0.40(-0.91%) |
Apr 04, 2022 | 44.11 | 44.28 | 43.42 | 44.01 | 79,741 | -0.28(-0.63%) |
Apr 01, 2022 | 44.61 | 44.98 | 43.64 | 44.28 | 198,193 | -0.02(-0.04%) |
Mar 31, 2022 | 44.25 | 44.86 | 44.04 | 44.30 | 181,486 | -0.03(-0.06%) |
Mar 30, 2022 | 46.16 | 46.16 | 44.15 | 44.33 | 166,059 | -1.71(-3.72%) |
Mar 29, 2022 | 45.85 | 46.52 | 45.72 | 46.04 | 119,179 | +0.40(+0.87%) |
Mar 28, 2022 | 45.94 | 45.94 | 45.18 | 45.65 | 79,368 | -0.37(-0.81%) |
Mar 25, 2022 | 45.31 | 46.29 | 45.31 | 46.02 | 79,438 | +0.67(+1.47%) |
Mar 24, 2022 | 45.27 | 45.53 | 44.60 | 45.35 | 71,676 | +0.56(+1.26%) |
Mar 23, 2022 | 46.07 | 46.07 | 44.77 | 44.78 | 155,570 | -1.51(-3.26%) |
Mar 22, 2022 | 46.54 | 47.06 | 46.14 | 46.29 | 123,033 | +0.19(+0.42%) |
Mar 21, 2022 | 46.60 | 47.03 | 45.75 | 46.10 | 137,316 | -0.52(-1.11%) |
Mar 18, 2022 | 46.18 | 46.77 | 45.32 | 46.62 | 559,743 | +0.53(+1.15%) |
Mar 17, 2022 | 46.31 | 46.54 | 45.93 | 46.09 | 97,851 | -0.66(-1.41%) |
Mar 16, 2022 | 46.87 | 47.30 | 46.33 | 46.75 | 153,021 | +0.08(+0.18%) |
Mar 15, 2022 | 47.17 | 47.31 | 46.37 | 46.66 | 118,704 | -0.18(-0.38%) |
Mar 14, 2022 | 47.14 | 47.48 | 46.57 | 46.84 | 126,582 | +0.25(+0.54%) |
Mar 11, 2022 | 46.49 | 47.38 | 46.45 | 46.59 | 161,948 | +0.40(+0.86%) |
Mar 10, 2022 | 45.10 | 46.28 | 46.19 | 169,567 | +0.44(+0.95%) | |
Mar 09, 2022 | 45.35 | 46.55 | 45.35 | 45.76 | 275,768 | +1.52(+3.43%) |
Mar 08, 2022 | 44.95 | 45.36 | 44.18 | 44.24 | 186,950 | -0.42(-0.93%) |
Mar 07, 2022 | 44.98 | 45.70 | 44.64 | 44.66 | 331,798 | -0.40(-0.88%) |
Mar 04, 2022 | 45.17 | 45.43 | 44.55 | 45.05 | 116,377 | -0.95(-2.07%) |
Mar 03, 2022 | 45.76 | 46.01 | 45.28 | 46.01 | 117,668 | +0.37(+0.81%) |
Mar 02, 2022 | 44.37 | 46.00 | 44.37 | 45.64 | 98,910 | +1.66(+3.77%) |